New Zealand markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.08+4.65 (+5.64%)
At close: 04:00PM EDT
87.27 +0.19 (+0.22%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202283.5687.5383.0887.0887.0888,477,400
23 Jun 202284.3284.4180.2382.4382.43100,614,600
22 Jun 202284.4086.3883.3083.7583.7586,634,700
21 Jun 202284.1785.8182.6083.7983.7987,780,600
17 Jun 202282.1982.9479.4381.5781.57105,125,700
16 Jun 202286.6386.7380.6482.0582.05102,433,300
15 Jun 202287.9090.8686.1989.3089.3095,774,800
14 Jun 202287.4188.3085.8286.9986.9984,066,600
13 Jun 202291.2692.0386.6486.9986.9998,148,800
10 Jun 202298.8299.9394.2594.8294.82102,135,400
09 Jun 2022101.57103.9498.7498.8098.8095,299,000
08 Jun 2022104.57105.85100.41101.90101.9097,641,900
07 Jun 2022104.24106.24102.61105.28105.2879,022,900
06 Jun 2022108.27109.57104.23105.65105.6596,726,900
03 Jun 2022105.80109.39104.65106.30106.30110,801,500
02 Jun 2022100.78109.50100.78108.59108.59120,953,800
01 Jun 2022102.13103.5799.55101.22101.2299,351,400
31 May 2022102.43104.55100.04101.86101.86125,102,900
27 May 2022100.14102.4099.38102.26102.26104,348,400
26 May 202291.34100.3390.7498.7598.75128,792,700
25 May 202290.4393.8989.5292.6592.65111,771,100
24 May 202292.5493.4289.6291.1691.16123,341,400
23 May 202291.6695.1990.9295.0795.07128,773,000
20 May 202298.3998.6488.2693.5093.50164,126,800
19 May 202296.69100.6995.0996.6796.67141,506,200
18 May 2022100.00104.2295.7196.2896.28142,603,200
17 May 202297.88103.2097.54102.47102.47164,227,200
16 May 202293.8698.1793.0894.2494.24131,065,700
13 May 202288.3096.5788.2295.1295.12138,068,100
12 May 202286.6088.5583.2787.0687.06129,214,200
11 May 202287.8493.4686.5387.9287.92136,137,900
10 May 202289.1890.7785.4188.7388.73137,235,500
09 May 202292.8793.7485.3886.3686.36144,523,700
06 May 202294.3498.1892.6595.3495.34144,286,600
05 May 202297.6597.8492.1793.8793.87153,129,800
04 May 202298.1899.6991.7099.4299.42225,394,100
03 May 202289.8592.2189.0191.1391.13126,381,800
02 May 202285.6690.3785.3289.8489.8498,304,100
29 Apr 202288.0591.7985.3885.5285.5282,647,700
28 Apr 202286.6790.5884.7889.6489.6491,495,400
27 Apr 202284.2587.9084.0284.9184.9183,125,100
26 Apr 202289.7490.1285.0885.1685.1689,127,400
25 Apr 202289.8691.3788.6190.6990.6993,481,000
22 Apr 202290.0391.4687.9488.1488.1475,017,700
21 Apr 202295.1696.2389.2489.8589.8576,680,600
20 Apr 202297.8497.9193.2094.0294.0262,489,000
19 Apr 202293.3997.0792.8496.9396.9377,069,500
18 Apr 202292.0395.1691.6493.8993.8980,605,800
14 Apr 202298.3798.3992.9293.0693.0673,354,400
13 Apr 202295.3098.3394.7197.7497.7477,728,400
12 Apr 202298.7899.5994.6095.1095.1089,246,400
11 Apr 202298.6098.6795.9497.3797.3795,527,700
08 Apr 2022102.51102.99100.42101.00101.0092,746,700
07 Apr 2022103.92105.24100.91103.72103.7291,895,500
06 Apr 2022104.45105.74101.71103.67103.67105,256,600
05 Apr 2022109.69110.48106.05106.82106.8279,532,000
04 Apr 2022109.97110.94107.03110.53110.5390,123,900
01 Apr 2022110.48111.42106.10108.19108.19111,867,100
31 Mar 2022116.31116.38109.02109.34109.34147,004,800
30 Mar 2022123.04125.67118.59119.22119.2299,476,900
29 Mar 2022122.28123.71119.59123.23123.2394,143,000
28 Mar 2022117.70120.41116.71120.24120.2492,966,100
25 Mar 2022119.92121.40117.25119.67119.6795,852,400
24 Mar 2022114.96120.55113.71120.53120.53121,961,300
23 Mar 2022114.29117.55112.21113.92113.9290,579,200
22 Mar 2022115.43117.95113.81114.78114.78101,672,600
21 Mar 2022113.73117.57112.54115.92115.92101,905,900
18 Mar 2022111.28114.93110.55113.46113.46105,834,800
17 Mar 2022112.14114.27109.71111.69111.69103,201,700
16 Mar 2022111.60115.42109.89115.37115.37113,689,800
15 Mar 2022102.66109.69101.79109.33109.33112,425,500
14 Mar 2022102.99105.24101.04102.25102.2589,731,700
11 Mar 2022108.13108.19104.08104.29104.2987,584,400
10 Mar 2022108.89109.07103.07106.46106.46102,557,400
09 Mar 2022108.41111.71106.85111.05111.05102,310,300
08 Mar 2022102.81109.90100.08105.53105.53135,348,300
07 Mar 2022108.53109.53102.82102.95102.9592,600,000
04 Mar 2022112.00113.00106.81108.41108.41100,609,400
03 Mar 2022118.13118.26111.05111.98111.98123,916,700
02 Mar 2022115.47119.48113.31118.28118.28118,354,500
01 Mar 2022122.33122.43112.80113.83113.83126,552,200
28 Feb 2022120.31124.61119.20123.34123.34124,666,100
25 Feb 2022117.16121.23116.04121.06121.06127,821,000
24 Feb 2022104.56116.96104.26116.61116.61142,956,600
23 Feb 2022117.40118.65109.04109.76109.76120,299,400
22 Feb 2022115.27119.20113.61115.65115.65141,648,500
18 Feb 2022113.90115.64109.89113.83113.83114,321,200
17 Feb 2022116.26116.98112.26112.37112.3798,179,600
16 Feb 2022119.05119.54114.22117.69117.69119,109,600
15 Feb 2022117.19121.88114.36121.47121.47143,975,900
14 Feb 2022115.51118.37113.46114.27114.27135,146,400
11 Feb 2022126.14127.17111.81113.18113.18164,723,200
10 Feb 2022128.84131.76124.61125.77125.77108,939,900
09 Feb 2022129.60132.96127.65132.85132.8592,948,900
08 Feb 2022122.38128.71122.05128.23128.2384,902,800
07 Feb 2022123.56127.63122.79123.67123.6781,672,500
04 Feb 2022120.34124.96118.58123.60123.6086,212,000
03 Feb 2022120.32125.37118.82120.08120.08103,599,500
02 Feb 2022129.89130.06120.64122.76122.76180,065,000
01 Feb 2022116.75117.26112.73116.78116.78122,467,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...